Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxlinear Inc (NY: MXL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.700 8.810 8.450 8.530 1,309,521 -0.17(-1.95%)
Apr 29, 2015 8.720 8.760 8.600 8.700 338,871 -0.06(-0.68%)
Apr 28, 2015 8.690 8.820 8.635 8.760 230,397 +0.09(+1.04%)
Apr 27, 2015 8.630 8.920 8.562 8.670 229,491 +0.05(+0.58%)
Apr 24, 2015 8.870 8.870 8.490 8.620 364,686 -0.26(-2.93%)
Apr 23, 2015 8.610 8.920 8.600 8.880 205,511 +0.27(+3.14%)
Apr 22, 2015 8.550 8.690 8.480 8.610 200,615 +0.07(+0.82%)
Apr 21, 2015 8.740 8.740 8.520 8.540 112,728 -0.14(-1.61%)
Apr 20, 2015 8.660 8.800 8.600 8.680 64,774 +0.10(+1.17%)
Apr 17, 2015 8.730 8.730 8.520 8.580 229,527 -0.19(-2.17%)
Apr 16, 2015 8.760 8.990 8.720 8.770 108,696 +0.01(+0.11%)
Apr 15, 2015 8.550 8.800 8.500 8.760 130,402 +0.24(+2.82%)
Apr 14, 2015 8.450 8.560 8.400 8.520 132,462 +0.09(+1.07%)
Apr 13, 2015 8.480 8.530 8.430 8.430 267,715 -0.08(-0.94%)
Apr 10, 2015 8.540 8.540 8.440 8.510 55,456 +0.03(+0.35%)
Apr 09, 2015 8.480 8.515 8.430 8.480 208,097 -0.02(-0.24%)
Apr 08, 2015 8.500 8.550 8.410 8.500 205,406 +0.05(+0.59%)
Apr 07, 2015 8.200 8.570 8.190 8.450 164,740 +0.26(+3.17%)
Apr 06, 2015 8.130 8.250 8.110 8.190 122,058 +0.06(+0.74%)
Apr 02, 2015 8.170 8.130 8.130 8.130 254,800 -0.02(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.